オンコセラピー・サイエンス（4564）の株価チャート
株価
6/23
- 前日 (6/22)
- 19
- 始値
- 19
- 高値
- 21
- 安値
- 19
- 終値 +5.26%
- 20
- 出来高 +6.16%
- 199,620,000
乖離率
- 株価（5日）
移動平均値 - 0%
20 - 株価（25日）
移動平均値 - 0%
20 - 出来高（5日）
移動平均値 - +16.16%
171,843,560
2026/01/26～2026/06/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/23 | 19 | 21 | 19 | 20 | +5.26% | 199,620,000 | 76億7287万 | 0% | - | 3.71 |
| 06/22 | 20 | 21 | 19 | 19 | -9.52% | 188,032,700 | 72億8923万 | -5% | - | 3.52 |
| 06/19 | 20 | 21 | 20 | 21 | 0% | 158,205,900 | 80億5651万 | +5% | - | 3.89 |
| 06/18 | 20 | 21 | 19 | 21 | +5% | 153,769,700 | 80億5651万 | +5% | - | 3.89 |
| 06/17 | 19 | 20 | 19 | 20 | +5.26% | 159,589,500 | 76億7287万 | 0% | - | 3.71 |
| 06/16 | 19 | 20 | 19 | 19 | -5% | 134,397,500 | 72億8923万 | -5% | - | 3.52 |
| 06/15 | 20 | 20 | 19 | 20 | +5.26% | 142,823,300 | 76億7287万 | 0% | - | 3.71 |
| 06/12 | 19 | 20 | 18 | 19 | 0% | 108,079,900 | 72億8923万 | -5% | - | 3.52 |
| 06/11 | 18 | 19 | 18 | 19 | 0% | 101,358,000 | 72億8923万 | -5% | - | 3.52 |
| 06/10 | 19 | 20 | 18 | 19 | 0% | 123,207,100 | 72億8923万 | -9.52% | - | 3.52 |
| 06/09 | 19 | 20 | 19 | 19 | 0% | 155,507,100 | 72億8923万 | -9.52% | - | 3.52 |
| 06/08 | 19 | 20 | 19 | 19 | 0% | 144,726,500 | 72億8923万 | -9.52% | - | 3.52 |
| 06/05 | 19 | 21 | 19 | 19 | 0% | 188,289,100 | 72億8923万 | -9.52% | - | 3.52 |
| 06/04 | 20 | 21 | 19 | 19 | -5% | 176,803,200 | 72億8923万 | -9.52% | - | 3.52 |
| 06/03 | 21 | 21 | 20 | 20 | -4.76% | 206,190,900 | 76億7287万 | -9.09% | - | 3.71 |
| 06/02 | 21 | 22 | 20 | 21 | 0% | 179,687,800 | 80億5651万 | -4.55% | - | 3.89 |
| 06/01 | 21 | 22 | 21 | 21 | 0% | 216,850,800 | 80億5651万 | -4.55% | - | 3.89 |
| 05/29 | 21 | 22 | 20 | 21 | 0% | 175,434,200 | 80億5651万 | -4.55% | - | 3.89 |
| 05/28 | 21 | 22 | 20 | 21 | 0% | 182,898,200 | 80億5651万 | -8.7% | - | 3.89 |
| 05/27 | 21 | 21 | 20 | 21 | 0% | 176,132,500 | 80億5651万 | -8.7% | - | 3.89 |
| 05/26 | 22 | 22 | 21 | 21 | -8.7% | 152,147,500 | 80億5651万 | -8.7% | - | 3.89 |
| 05/25 | 21 | 23 | 21 | 23 | +9.52% | 180,224,900 | 88億2380万 | 0% | - | 4.26 |
| 05/22 | 21 | 22 | 20 | 21 | +5% | 181,653,600 | 80億5651万 | -12.5% | - | 3.89 |
| 05/21 | 21 | 21 | 20 | 20 | 0% | 177,595,200 | 76億7287万 | -16.67% | - | 3.71 |
| 05/20 | 20 | 21 | 19 | 20 | 0% | 158,216,800 | 76億7287万 | -16.67% | - | 3.71 |
| 05/19 | 20 | 21 | 19 | 20 | 0% | 172,630,400 | 76億7287万 | -16.67% | - | 3.71 |
| 05/18 | 21 | 21 | 20 | 20 | 0% | 173,812,500 | 76億7287万 | -16.67% | - | 3.71 |
| 05/15 | 21 | 21 | 20 | 20 | -4.76% | 151,570,000 | 76億7287万 | -20% | - | 3.71 |
| 05/14 | 21 | 22 | 20 | 21 | 0% | 177,479,200 | 80億5651万 | -16% | - | 3.89 |
| 05/13 | 21 | 21 | 20 | 21 | 0% | 164,903,900 | 80億5651万 | -16% | - | 3.89 |
| 05/12 | 21 | 22 | 20 | 21 | 0% | 9,890,000 | 80億5651万 | -16% | - | 3.89 |
| 05/11 | 23 | 24 | 20 | 21 | -12.5% | 175,929,200 | 80億5651万 | -16% | - | 3.89 |
| 05/08 | 24 | 25 | 23 | 24 | +4.35% | 171,706,000 | 92億744万 | -4% | - | 4.45 |
| 05/07 | 24 | 24 | 22 | 23 | 0% | 159,548,600 | 88億2380万 | -8% | - | 4.26 |
| 05/01 | 23 | 25 | 23 | 23 | -4.17% | 179,113,400 | 88億2380万 | -8% | - | 4.26 |
| 04/30 | 23 | 24 | 22 | 24 | 0% | 154,929,000 | 92億744万 | -4% | - | 4.45 |
| 04/28 | 24 | 25 | 23 | 24 | 0% | 163,222,900 | 92億744万 | -4% | - | 4.45 |
| 04/27 | 23 | 25 | 22 | 24 | 0% | 157,406,900 | 92億744万 | 0% | - | 4.45 |
| 04/24 | 25 | 26 | 24 | 24 | -4% | 179,861,900 | 92億744万 | 0% | - | 4.45 |
| 04/23 | 27 | 28 | 25 | 25 | -3.85% | 173,240,500 | 95億9109万 | +4.17% | - | 4.63 |
| 04/22 | 27 | 27 | 25 | 26 | -3.7% | 13,997,800 | 99億7473万 | +8.33% | - | 4.82 |
| 04/21 | 29 | 29 | 26 | 27 | -12.9% | 114,098,000 | 103億5837万 | +12.5% | - | 5 |
| 04/20 | 28 | 34 | 26 | 31 | +14.81% | 58,784,400 | 118億9295万 | +29.17% | - | 5.74 |
| 04/17 | 28 | 28 | 26 | 27 | -6.9% | 147,309,300 | 103億5837万 | +12.5% | - | 5 |
| 04/16 | 26 | 29 | 26 | 29 | +11.54% | 227,952,000 | 111億2566万 | +26.09% | - | 5.37 |
| 04/15 | 27 | 28 | 25 | 26 | 0% | 206,612,200 | 99億7473万 | +13.04% | - | 4.82 |
| 04/14 | 24 | 28 | 24 | 26 | +8.33% | 250,903,700 | 99億7473万 | +13.04% | - | 4.82 |
| 04/13 | 24 | 24 | 23 | 24 | +4.35% | 208,934,100 | 92億744万 | +4.35% | - | 4.45 |
| 04/10 | 25 | 26 | 23 | 23 | -8% | 211,506,000 | 88億2380万 | 0% | - | 4.26 |
| 04/09 | 27 | 27 | 25 | 25 | -7.41% | 176,797,800 | 95億9109万 | +8.7% | - | 4.63 |
| 04/08 | 27 | 28 | 25 | 27 | 0% | 190,389,800 | 103億5837万 | +22.73% | - | 5 |
| 04/07 | 25 | 29 | 24 | 27 | +8% | 183,231,700 | 103億5837万 | +22.73% | - | 5 |
| 04/06 | 24 | 25 | 23 | 25 | +4.17% | 171,388,500 | 95億9109万 | +13.64% | - | 4.63 |
| 04/03 | 22 | 24 | 22 | 24 | +9.09% | 194,375,600 | 92億744万 | +9.09% | - | 4.45 |
| 04/02 | 22 | 23 | 22 | 22 | 0% | 146,980,200 | 84億4016万 | 0% | - | 4.08 |
| 04/01 | 22 | 22 | 21 | 22 | +4.76% | 121,594,500 | 84億4016万 | 0% | - | 4.08 |
| 03/31 | 21 | 22 | 21 | 21 | 0% | 93,544,600 | 80億5651万 | 0% | - | 3.89 |
| 03/30 | 21 | 22 | 21 | 21 | -4.55% | 60,973,400 | 80億5651万 | 0% | - | 3.89 |
| 03/27 | 21 | 22 | 20 | 22 | +4.76% | 55,271,900 | 84億4016万 | +4.76% | - | 4.08 |
| 03/26 | 22 | 22 | 20 | 21 | 0% | 100,622,000 | 80億5651万 | 0% | - | 3.89 |
| 03/25 | 21 | 22 | 21 | 21 | 0% | 77,285,000 | 80億5651万 | 0% | - | 3.89 |
| 03/24 | 22 | 22 | 21 | 21 | 0% | 6,841,600 | 80億5651万 | 0% | - | 3.89 |
| 03/23 | 22 | 22 | 20 | 21 | -8.7% | 66,352,100 | 79億951万 | 0% | - | 3.82 |
| 03/19 | 23 | 23 | 22 | 23 | 0% | 92,380,900 | 86億6280万 | +9.52% | - | 4.18 |
| 03/18 | 22 | 23 | 22 | 23 | 0% | 86,827,900 | 86億6280万 | +9.52% | - | 4.18 |
| 03/17 | 22 | 23 | 22 | 23 | 0% | 81,310,400 | 86億6280万 | +9.52% | - | 4.18 |
| 03/16 | 23 | 23 | 22 | 23 | +4.55% | 81,508,600 | 86億6280万 | +9.52% | - | 4.18 |
| 03/13 | 22 | 23 | 21 | 22 | -4.35% | 76,351,400 | 82億8616万 | +4.76% | - | 4 |
| 03/12 | 23 | 23 | 22 | 23 | 0% | 66,792,100 | 86億6280万 | +9.52% | - | 4.18 |
| 03/11 | 22 | 23 | 21 | 23 | +4.55% | 71,842,800 | 86億6280万 | +9.52% | - | 4.18 |
| 03/10 | 21 | 22 | 20 | 22 | +4.76% | 51,448,400 | 82億8616万 | +4.76% | - | 4 |
| 03/09 | 21 | 21 | 20 | 21 | 0% | 32,707,600 | 79億951万 | +5% | - | 3.82 |
| 03/06 | 21 | 21 | 20 | 21 | +5% | 41,134,400 | 79億951万 | +5% | - | 3.82 |
| 03/05 | 21 | 21 | 20 | 20 | 0% | 48,921,400 | 75億3287万 | 0% | - | 3.64 |
| 03/04 | 20 | 21 | 19 | 20 | -4.76% | 44,493,600 | 75億3287万 | 0% | - | 3.64 |
| 03/03 | 22 | 22 | 20 | 21 | 0% | 44,300,000 | 79億951万 | 0% | - | 3.82 |
| 03/02 | 20 | 22 | 20 | 21 | 0% | 50,871,800 | 79億951万 | 0% | - | 3.82 |
| 02/27 | 20 | 22 | 20 | 21 | 0% | 40,953,900 | 79億951万 | 0% | - | 3.82 |
| 02/26 | 20 | 21 | 20 | 21 | +5% | 28,695,700 | 79億951万 | 0% | - | 3.82 |
| 02/25 | 20 | 21 | 20 | 20 | 0% | 17,680,200 | 75億3287万 | -4.76% | - | 3.64 |
| 02/24 | 21 | 21 | 20 | 20 | -4.76% | 26,119,500 | 75億3287万 | -4.76% | - | 3.64 |
| 02/20 | 21 | 22 | 21 | 21 | 0% | 28,992,500 | 79億951万 | 0% | - | 3.82 |
| 02/19 | 22 | 22 | 21 | 21 | 0% | 34,217,200 | 79億951万 | 0% | - | 3.82 |
| 02/18 | 21 | 22 | 20 | 21 | 0% | 28,133,400 | 79億951万 | 0% | - | 3.82 |
| 02/17 | 21 | 21 | 20 | 21 | 0% | 24,107,900 | 79億951万 | 0% | - | 3.82 |
| 02/16 | 21 | 21 | 20 | 21 | 0% | 24,308,900 | 79億951万 | 0% | - | 3.82 |
| 02/13 | 20 | 21 | 20 | 21 | +5% | 33,768,500 | 79億951万 | 0% | - | 3.82 |
| 02/12 | 21 | 21 | 20 | 20 | 0% | 31,113,200 | 75億3287万 | -4.76% | - | 3.64 |
| 02/10 | 20 | 21 | 20 | 20 | 0% | 31,222,100 | 75億3287万 | -4.76% | - | 3.64 |
| 02/09 | 20 | 20 | 19 | 20 | 0% | 24,055,500 | 75億3287万 | -4.76% | - | 3.64 |
| 02/06 | 20 | 20 | 19 | 20 | 0% | 34,508,300 | 75億3287万 | -4.76% | - | 3.64 |
| 02/05 | 20 | 21 | 19 | 20 | 0% | 25,560,300 | 75億3287万 | -4.76% | - | 3.64 |
| 02/04 | 20 | 21 | 19 | 20 | 0% | 36,753,100 | 75億3287万 | -4.76% | - | 3.64 |
| 02/03 | 20 | 21 | 20 | 20 | 0% | 31,892,800 | 75億3287万 | -4.76% | - | 3.64 |
| 02/02 | 21 | 21 | 20 | 20 | 0% | 27,918,000 | 75億3287万 | -4.76% | - | 3.64 |
| 01/30 | 20 | 21 | 20 | 20 | 0% | 26,001,400 | 75億3287万 | -4.76% | - | 3.64 |
| 01/29 | 21 | 22 | 20 | 20 | -4.76% | 31,564,900 | 75億3287万 | -4.76% | - | 3.64 |
| 01/28 | 21 | 22 | 21 | 21 | 0% | 28,911,900 | 79億951万 | 0% | - | 3.82 |
| 01/27 | 21 | 22 | 21 | 21 | -4.55% | 29,469,200 | 79億951万 | 0% | - | 3.82 |
| 01/26 | 22 | 22 | 21 | 22 | +4.76% | 25,430,900 | 82億8616万 | +4.76% | - | 4 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 399 199,700 2/12 | 93 46,600 10/10 | 10,949,000 21,898 2/3 | - | - | +65.9% 11/11 | -44.81% 10/10 |
| 2010年 3月期 | 437 218,400 8/25 | 220 110,200 11/19 | 5,725,000 11,450 7/29 | - | - | +22.38% 7/31 | -30.33% 11/17 |
| 2011年 3月期 | 423 211,500 1/17 | 228 113,900 3/15 | 6,152,500 12,305 10/15 | 428億7718万 | 230億9083万 | +12.2% 9/30 | -38.47% 3/15 |
| 2012年 3月期 | 385 192,700 2/28 | 212 106,200 3/2 | 17,942,500 35,885 3/1 | 390億6587万 | 215億2981万 | +32.53% 2/22 | -26.17% 3/1 |
| 2013年 3月期 | 653 326,500 3/19 | 202 101,000 9/28 | 17,995,000 35,990 1/28 | 661億9101万 | 204億7562万 | +44.43% 3/19 | -17.8% 5/16 |
| 2014年 3月期 | 863 431,500 5/8 | 161 3/27 | 35,066,700 12/25 | 874億7756万 | 236億2481万 | +31.98% 5/8 | -34.19% 12/24 |
| 2015年 3月期 | 736 11/27 | 105 5/21 | 223,270,900 10/24 | 1080億652万 | 154億749万 | +107.96% 11/26 | -17.39% 12/17 |
| 2016年 3月期 | 452 5/28 | 220 8/25 | 95,354,900 11/20 | 664億3134万 | 323億4154万 | +21.48% 11/19 | -28.56% 8/25 |
| 2017年 3月期 | 378 4/20 | 220 6/24 | 43,989,000 9/28 | 555億7242万 | 323億4374万 | +30.17% 9/28 | -19.57% 6/24 |
| 2018年 3月期 | 311 6/30 | 200 2/14 | 18,145,100 6/30 | 457億2695万 | 294億640万 | +17.62% 6/14 | -13.34% 2/14 |
| 2019年 3月期 | 217 4/25 4/12 他2件 | 108 12/25 | 13,398,300 6/29 | 319億594万 | 158億7945万 | +11.1% 11/7 | -26.88% 12/25 |
| 2020年 3月期 | 136 4/10 4/1 | 50 3/13 | 130,009,000 1/20 | 203億9179万 | 88億1660万 | +37.77% 5/7 | -29.93% 3/13 |
| 2021年 3月期 | 229 6/10 | 59 4/6 4/3 | 104,280,900 6/10 | 403億8002万 | 104億358万 | +76.21% 6/9 | -19.69% 7/9 |
| 2022年 3月期 | 137 4/1 | 62 3/16 3/15 他4件 | 18,352,400 7/19 | 241億5748万 | 119億4390万 | +11.01% 4/4 | -28.19% 7/19 |
| 2023年 3月期 | 73 4/5 4/4 | 46 3/31 3/30 | 2,764,100 12/26 | 140億6299万 | 89億5361万 | +10.89% 1/25 | -17.69% 4/28 |
| 2024年 3月期 | 47 4/4 4/3 | 17 2/16 | 11,920,900 12/12 | 91億4825万 | 36億9994万 | +18.53% 6/14 | -18.45% 7/21 |
| 2025年 3月期 | 64 8/1 | 15 5/23 5/22 他7件 | 89,835,300 8/1 | 164億3799万 | 32億6465万 | +82.52% 5/24 | -22.09% 12/24 |
| 2026年 3月期 | 35 6/30 | 19 3/4 2/9 他10件 | 104,262,900 10/8 | 97億1752万 | 71億5623万 | +33.62% 6/30 | -16.54% 10/8 |
| 最新 | 20 2026/6/23 | 199,620,000 | 76億7287万 | 0% 20 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -61%（0.39倍）
- 2005/12/30 vs 2004/12/30
- -22%（0.78倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- 130%（2.3倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -20%（0.8倍）
- 2026/06/23 vs 2025/12/30
- 0%（1倍）
- 過去安値
15円（2024/05/23） - 33%（1.33倍）
20円（6/23）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
